Identifier on Kucoin: DATA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
0.0323 USDT |
421,970.0030 DATA |
0.0335 USDT |
0.0312 USDT |
0.0335 USDT |
0.0325 USDT |
| 2024-11-02 |
0.0340 USDT |
355,604.6917 DATA |
0.0343 USDT |
0.0335 USDT |
0.0344 USDT |
0.0336 USDT |
| 2024-11-01 |
0.0341 USDT |
735,706.3824 DATA |
0.0332 USDT |
0.0325 USDT |
0.0353 USDT |
0.0342 USDT |
| 2024-10-31 |
0.0357 USDT |
1,484,110.1107 DATA |
0.0357 USDT |
0.0331 USDT |
0.0384 USDT |
0.0333 USDT |
| 2024-10-30 |
0.0356 USDT |
281,872.6836 DATA |
0.0364 USDT |
0.0348 USDT |
0.0364 USDT |
0.0353 USDT |
| 2024-10-29 |
0.0360 USDT |
1,116,691.7393 DATA |
0.0348 USDT |
0.0348 USDT |
0.0367 USDT |
0.0361 USDT |
| 2024-10-28 |
0.0340 USDT |
477,246.5990 DATA |
0.0340 USDT |
0.0330 USDT |
0.0347 USDT |
0.0342 USDT |
| 2024-10-27 |
0.0340 USDT |
156,613.7581 DATA |
0.0339 USDT |
0.0337 USDT |
0.0343 USDT |
0.0340 USDT |
| 2024-10-26 |
0.0343 USDT |
670,740.2847 DATA |
0.0332 USDT |
0.0329 USDT |
0.0351 USDT |
0.0341 USDT |
| 2024-10-25 |
0.0357 USDT |
850,052.1703 DATA |
0.0357 USDT |
0.0346 USDT |
0.0366 USDT |
0.0350 USDT |
| 2024-10-24 |
0.0351 USDT |
599,011.6508 DATA |
0.0344 USDT |
0.0341 USDT |
0.0362 USDT |
0.0352 USDT |
| 2024-10-23 |
0.0380 USDT |
2,682,821.4187 DATA |
0.0364 USDT |
0.0347 USDT |
0.0415 USDT |
0.0347 USDT |
| 2024-10-22 |
0.0371 USDT |
908,116.0331 DATA |
0.0373 USDT |
0.0363 USDT |
0.0377 USDT |
0.0365 USDT |
| 2024-10-21 |
0.0381 USDT |
619,467.5401 DATA |
0.0389 USDT |
0.0370 USDT |
0.0390 USDT |
0.0371 USDT |
| 2024-10-20 |
0.0375 USDT |
940,247.0781 DATA |
0.0366 USDT |
0.0364 USDT |
0.0382 USDT |
0.0382 USDT |
| 2024-10-19 |
0.0366 USDT |
319,130.1785 DATA |
0.0362 USDT |
0.0359 USDT |
0.0374 USDT |
0.0368 USDT |
| 2024-10-18 |
0.0360 USDT |
867,954.1163 DATA |
0.0359 USDT |
0.0354 USDT |
0.0369 USDT |
0.0362 USDT |
| 2024-10-17 |
0.0366 USDT |
354,108.2104 DATA |
0.0375 USDT |
0.0358 USDT |
0.0377 USDT |
0.0361 USDT |
| 2024-10-16 |
0.0373 USDT |
287,317.3111 DATA |
0.0383 USDT |
0.0369 USDT |
0.0383 USDT |
0.0370 USDT |
| 2024-10-15 |
0.0383 USDT |
1,123,660.8787 DATA |
0.0390 USDT |
0.0372 USDT |
0.0396 USDT |
0.0382 USDT |
| 2024-10-14 |
0.0389 USDT |
1,923,079.4925 DATA |
0.0382 USDT |
0.0374 USDT |
0.0397 USDT |
0.0392 USDT |
| 2024-10-13 |
0.0379 USDT |
1,730,393.1315 DATA |
0.0381 USDT |
0.0371 USDT |
0.0389 USDT |
0.0376 USDT |
| 2024-10-12 |
0.0381 USDT |
911,675.7719 DATA |
0.0378 USDT |
0.0378 USDT |
0.0385 USDT |
0.0380 USDT |
| 2024-10-11 |
0.0365 USDT |
966,623.9673 DATA |
0.0359 USDT |
0.0356 USDT |
0.0377 USDT |
0.0377 USDT |
| 2024-10-10 |
0.0365 USDT |
1,460,412.5660 DATA |
0.0363 USDT |
0.0347 USDT |
0.0372 USDT |
0.0355 USDT |
| 2024-10-09 |
0.0375 USDT |
2,558,246.4314 DATA |
0.0379 USDT |
0.0367 USDT |
0.0387 USDT |
0.0367 USDT |
| 2024-10-08 |
0.0384 USDT |
2,288,000.1675 DATA |
0.0385 USDT |
0.0371 USDT |
0.0393 USDT |
0.0372 USDT |
| 2024-10-07 |
0.0390 USDT |
2,169,264.8082 DATA |
0.0394 USDT |
0.0380 USDT |
0.0399 USDT |
0.0389 USDT |
| 2024-10-06 |
0.0381 USDT |
2,376,089.0283 DATA |
0.0375 USDT |
0.0374 USDT |
0.0392 USDT |
0.0390 USDT |
| 2024-10-05 |
0.0376 USDT |
2,486,741.3945 DATA |
0.0383 USDT |
0.0367 USDT |
0.0388 USDT |
0.0376 USDT |
| 2024-10-04 |
0.0369 USDT |
3,432,488.0341 DATA |
0.0356 USDT |
0.0356 USDT |
0.0379 USDT |
0.0378 USDT |
| 2024-10-03 |
0.0361 USDT |
4,175,588.4351 DATA |
0.0360 USDT |
0.0342 USDT |
0.0381 USDT |
0.0355 USDT |
| 2024-10-02 |
0.0376 USDT |
4,869,746.6367 DATA |
0.0375 USDT |
0.0353 USDT |
0.0396 USDT |
0.0359 USDT |
| 2024-10-01 |
0.0407 USDT |
4,796,994.5734 DATA |
0.0428 USDT |
0.0369 USDT |
0.0448 USDT |
0.0376 USDT |
| 2024-09-30 |
0.0458 USDT |
3,173,108.9438 DATA |
0.0453 USDT |
0.0432 USDT |
0.0475 USDT |
0.0438 USDT |
| 2024-09-29 |
0.0448 USDT |
2,480,645.7376 DATA |
0.0450 USDT |
0.0436 USDT |
0.0458 USDT |
0.0454 USDT |
| 2024-09-28 |
0.0445 USDT |
3,613,129.3674 DATA |
0.0434 USDT |
0.0422 USDT |
0.0467 USDT |
0.0448 USDT |
| 2024-09-27 |
0.0443 USDT |
3,376,880.9768 DATA |
0.0447 USDT |
0.0422 USDT |
0.0464 USDT |
0.0434 USDT |
| 2024-09-26 |
0.0451 USDT |
2,617,547.7727 DATA |
0.0456 USDT |
0.0439 USDT |
0.0469 USDT |
0.0447 USDT |
| 2024-09-25 |
0.0466 USDT |
3,473,796.2508 DATA |
0.0468 USDT |
0.0451 USDT |
0.0487 USDT |
0.0454 USDT |
| 2024-09-24 |
0.0467 USDT |
4,437,522.0368 DATA |
0.0436 USDT |
0.0425 USDT |
0.0497 USDT |
0.0471 USDT |
| 2024-09-23 |
0.0439 USDT |
4,360,269.9574 DATA |
0.0460 USDT |
0.0417 USDT |
0.0482 USDT |
0.0438 USDT |
| 2024-09-22 |
0.0454 USDT |
8,821,399.3288 DATA |
0.0404 USDT |
0.0397 USDT |
0.0504 USDT |
0.0438 USDT |
| 2024-09-21 |
0.0401 USDT |
1,652,626.5421 DATA |
0.0422 USDT |
0.0389 USDT |
0.0422 USDT |
0.0404 USDT |
| 2024-09-20 |
0.0407 USDT |
4,664,303.0098 DATA |
0.0388 USDT |
0.0385 USDT |
0.0449 USDT |
0.0439 USDT |
| 2024-09-19 |
0.0381 USDT |
2,135,357.0202 DATA |
0.0371 USDT |
0.0371 USDT |
0.0396 USDT |
0.0388 USDT |
| 2024-09-18 |
0.0360 USDT |
1,885,659.6406 DATA |
0.0363 USDT |
0.0348 USDT |
0.0375 USDT |
0.0369 USDT |
| 2024-09-17 |
0.0340 USDT |
2,053,554.1717 DATA |
0.0339 USDT |
0.0331 USDT |
0.0354 USDT |
0.0349 USDT |
| 2024-09-16 |
0.0344 USDT |
1,611,933.9391 DATA |
0.0352 USDT |
0.0335 USDT |
0.0356 USDT |
0.0336 USDT |
| 2024-09-15 |
0.0377 USDT |
1,427,357.0065 DATA |
0.0385 USDT |
0.0369 USDT |
0.0391 USDT |
0.0374 USDT |